Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rti Surgical Inc (NQ: RTIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2020 3.140 3.140 3.140 0 -0.19(-5.71%)
Jul 21, 2020 3.370 3.410 3.050 3.330 1,092,534 +0.14(+4.39%)
Jul 20, 2020 3.660 3.700 3.145 3.190 987,105 -0.41(-11.39%)
Jul 17, 2020 3.750 3.820 3.580 3.600 613,200 -0.14(-3.74%)
Jul 16, 2020 3.830 3.900 3.490 3.740 1,530,049 -0.06(-1.58%)
Jul 15, 2020 3.810 3.970 3.560 3.800 2,536,964 +0.41(+12.09%)
Jul 14, 2020 3.100 3.440 3.010 3.390 1,103,142 +0.40(+13.38%)
Jul 13, 2020 2.940 3.170 2.920 2.990 670,136 +0.07(+2.40%)
Jul 10, 2020 2.760 2.950 2.720 2.920 430,800 +0.17(+6.18%)
Jul 09, 2020 2.830 2.830 2.700 2.750 609,612 +0.00(+0.00%)
Jul 08, 2020 2.750 2.890 2.710 2.750 708,242 +0.05(+1.85%)
Jul 07, 2020 2.850 2.860 2.700 2.700 783,553 -0.14(-4.93%)
Jul 06, 2020 3.090 3.180 2.780 2.840 604,278 -0.10(-3.40%)
Jul 02, 2020 3.150 3.190 2.880 2.940 408,600 -0.15(-4.85%)
Jul 01, 2020 3.160 3.260 3.060 3.090 519,432 -0.09(-2.83%)
Jun 30, 2020 3.020 3.320 2.900 3.180 974,401 +0.33(+11.58%)
Jun 29, 2020 2.810 3.040 2.810 2.850 542,750 +0.02(+0.71%)
Jun 26, 2020 2.740 2.990 2.670 2.830 1,042,800 +0.08(+2.91%)
Jun 25, 2020 2.880 2.930 2.730 2.750 604,068 -0.14(-4.84%)
Jun 24, 2020 3.030 3.030 2.880 2.890 278,981 -0.15(-4.93%)
Jun 23, 2020 3.200 3.210 3.020 3.040 344,205 -0.11(-3.49%)
Jun 22, 2020 3.170 3.250 3.080 3.150 218,046 -0.03(-0.94%)
Jun 19, 2020 3.010 3.190 3.000 3.180 552,900 +0.21(+7.07%)
Jun 18, 2020 3.080 3.090 2.920 2.970 252,783 -0.11(-3.57%)
Jun 17, 2020 3.330 3.330 3.060 3.080 304,456 -0.22(-6.67%)
Jun 16, 2020 3.120 3.600 3.120 3.300 929,598 +0.30(+10.00%)
Jun 15, 2020 2.890 3.105 2.880 3.000 210,301 +0.02(+0.67%)
Jun 12, 2020 3.120 3.190 2.963 2.980 338,700 -0.07(-2.30%)
Jun 11, 2020 3.050 3.125 2.990 3.050 614,703 -0.15(-4.69%)
Jun 10, 2020 3.150 3.210 3.030 3.200 754,482 +0.09(+2.89%)
Jun 09, 2020 3.080 3.260 3.030 3.110 753,253 +0.00(+0.00%)
Jun 08, 2020 3.290 3.305 3.010 3.110 1,075,109 +0.04(+1.30%)
Jun 05, 2020 2.950 3.090 2.911 3.070 596,400 +0.14(+4.78%)
Jun 04, 2020 2.840 2.950 2.788 2.930 249,437 +0.06(+2.09%)
Jun 03, 2020 2.890 2.930 2.800 2.870 317,724 +0.03(+1.06%)
Jun 02, 2020 2.700 2.870 2.620 2.840 331,843 +0.18(+6.77%)
Jun 01, 2020 2.710 2.730 2.595 2.660 411,447 -0.06(-2.21%)
May 29, 2020 2.610 2.720 2.610 2.720 263,900 +0.07(+2.64%)
May 28, 2020 2.750 2.750 2.610 2.650 443,300 -0.02(-0.75%)
May 27, 2020 2.480 2.700 2.450 2.670 297,219 +0.15(+5.95%)
May 26, 2020 2.220 2.590 2.220 2.520 485,162 +0.34(+15.60%)
May 22, 2020 2.280 2.280 2.130 2.180 238,100 -0.09(-3.96%)
May 21, 2020 2.400 2.400 2.240 2.270 275,541 -0.11(-4.62%)
May 20, 2020 2.350 2.390 2.260 2.380 451,371 +0.07(+3.03%)
May 19, 2020 2.320 2.420 2.210 2.310 462,447 -0.02(-0.86%)
May 18, 2020 2.240 2.370 2.190 2.330 426,051 +0.19(+8.88%)
May 15, 2020 2.190 2.190 2.080 2.140 308,300 -0.04(-1.83%)
May 14, 2020 2.150 2.201 2.067 2.180 428,600 -0.03(-1.36%)
May 13, 2020 2.310 2.310 2.170 2.210 425,799 -0.08(-3.49%)
May 12, 2020 2.310 2.470 2.275 2.290 486,800 +0.02(+0.88%)
May 11, 2020 2.260 2.340 2.180 2.270 480,822 -0.02(-0.87%)
May 08, 2020 2.250 2.380 2.200 2.290 468,300 +0.05(+2.23%)
May 07, 2020 2.280 2.360 2.200 2.240 477,205 -0.05(-2.18%)
May 06, 2020 2.440 2.500 2.250 2.290 335,149 -0.10(-4.18%)
May 05, 2020 2.720 2.720 2.370 2.390 585,074 -0.28(-10.49%)
May 04, 2020 2.580 2.700 2.550 2.670 415,041 +0.01(+0.38%)
May 01, 2020 2.590 2.680 2.350 2.660 486,800 -0.04(-1.48%)
Apr 30, 2020 2.770 2.820 2.630 2.700 521,824 -0.09(-3.23%)
Apr 29, 2020 3.000 3.030 2.730 2.790 1,338,153 -0.17(-5.74%)
Apr 28, 2020 2.790 3.400 2.630 2.960 7,681,038 +0.92(+45.10%)
Apr 27, 2020 1.960 2.080 1.950 2.040 386,893 +0.10(+5.15%)
Apr 24, 2020 1.980 2.041 1.860 1.940 397,000 -0.02(-1.02%)
Apr 23, 2020 2.000 2.050 1.926 1.960 251,940 -0.06(-2.97%)
Apr 22, 2020 2.060 2.070 1.920 2.020 236,384 +0.00(+0.25%)
Apr 21, 2020 2.000 2.140 1.930 2.015 307,549 -0.01(-0.74%)
Apr 20, 2020 2.120 2.131 2.000 2.030 260,728 -0.11(-5.14%)
Apr 17, 2020 2.080 2.160 2.006 2.140 381,800 +0.10(+4.90%)
Apr 16, 2020 2.010 2.040 1.890 2.040 490,757 +0.04(+2.00%)
Apr 15, 2020 2.080 2.180 1.960 2.000 540,871 -0.17(-7.83%)
Apr 14, 2020 2.210 2.310 2.070 2.170 423,772 +0.03(+1.40%)
Apr 13, 2020 2.060 2.170 1.910 2.140 715,519 +0.03(+1.42%)
Apr 09, 2020 1.990 2.110 1.938 2.110 740,200 +0.29(+15.93%)
Apr 08, 2020 1.680 1.830 1.590 1.820 519,016 +0.19(+11.66%)
Apr 07, 2020 1.570 1.710 1.550 1.630 510,305 +0.06(+3.82%)
Apr 06, 2020 1.500 1.590 1.500 1.570 382,862 +0.08(+5.37%)
Apr 03, 2020 1.540 1.600 1.460 1.490 406,100 -0.06(-3.87%)
Apr 02, 2020 1.580 1.660 1.515 1.550 390,106 -0.04(-2.52%)
Apr 01, 2020 1.660 1.688 1.550 1.590 432,559 -0.12(-7.02%)
Mar 31, 2020 1.680 1.780 1.640 1.710 764,835 +0.03(+1.79%)
Mar 30, 2020 1.850 1.880 1.650 1.680 510,684 -0.20(-10.64%)
Mar 27, 2020 2.040 2.110 1.815 1.880 271,800 -0.22(-10.48%)
Mar 26, 2020 1.830 2.140 1.780 2.100 695,975 +0.26(+14.13%)
Mar 25, 2020 1.790 1.940 1.740 1.840 414,620 +0.06(+3.37%)
Mar 24, 2020 1.900 1.910 1.650 1.780 758,954 -0.02(-1.11%)
Mar 23, 2020 1.940 1.940 1.730 1.800 293,228 -0.07(-3.74%)
Mar 20, 2020 2.240 2.300 1.810 1.870 671,100 -0.33(-15.00%)
Mar 19, 2020 1.950 2.250 1.900 2.200 667,359 +0.21(+10.55%)
Mar 18, 2020 2.150 2.200 1.935 1.990 453,176 -0.36(-15.32%)
Mar 17, 2020 2.080 2.550 2.000 2.350 658,584 -0.40(-14.55%)
Mar 16, 2020 2.510 2.890 2.430 2.750 659,513 +0.00(+0.00%)
Mar 13, 2020 2.890 2.930 2.510 2.750 462,100 +0.07(+2.61%)
Mar 12, 2020 2.810 2.920 2.650 2.680 389,489 -0.41(-13.27%)
Mar 11, 2020 3.210 3.210 2.920 3.090 494,719 -0.29(-8.58%)
Mar 10, 2020 3.450 3.470 3.195 3.380 574,954 +0.15(+4.64%)
Mar 09, 2020 3.300 3.360 3.140 3.230 334,841 -0.24(-6.92%)
Mar 06, 2020 3.350 3.470 3.260 3.470 456,700 +0.04(+1.17%)
Mar 05, 2020 3.680 3.710 3.400 3.430 461,595 -0.31(-8.29%)
Mar 04, 2020 3.780 3.860 3.710 3.740 255,833 +0.01(+0.27%)
Mar 03, 2020 3.880 4.020 3.660 3.730 311,177 -0.15(-3.87%)
Mar 02, 2020 3.710 3.880 3.650 3.880 302,348 +0.18(+4.86%)
Feb 28, 2020 3.690 3.920 3.650 3.700 478,000 -0.15(-3.90%)
Feb 27, 2020 3.970 4.050 3.770 3.850 429,691 -0.20(-4.94%)
Feb 26, 2020 4.280 4.304 3.980 4.050 700,224 -0.23(-5.37%)
Feb 25, 2020 4.520 4.520 4.180 4.280 303,127 -0.19(-4.25%)
Feb 24, 2020 4.510 4.570 4.390 4.470 377,583 -0.20(-4.28%)
Feb 21, 2020 4.980 4.990 4.570 4.670 350,800 -0.28(-5.66%)
Feb 20, 2020 4.760 5.010 4.650 4.950 796,902 +0.20(+4.21%)
Feb 19, 2020 4.440 4.850 4.370 4.750 358,153 +0.33(+7.47%)
Feb 18, 2020 4.410 4.450 4.300 4.420 172,004 -0.01(-0.23%)
Feb 14, 2020 4.470 4.580 4.360 4.430 152,400 -0.04(-0.89%)
Feb 13, 2020 4.350 4.470 4.350 4.470 233,760 +0.11(+2.52%)
Feb 12, 2020 4.250 4.490 4.250 4.360 208,503 +0.14(+3.32%)
Feb 11, 2020 4.110 4.330 4.105 4.220 376,157 +0.11(+2.68%)
Feb 10, 2020 4.140 4.150 4.050 4.110 347,782 -0.02(-0.48%)
Feb 07, 2020 4.160 4.270 4.100 4.130 348,900 -0.04(-0.96%)
Feb 06, 2020 4.210 4.260 4.170 4.170 105,755 -0.04(-0.95%)
Feb 05, 2020 4.180 4.350 4.150 4.210 231,531 +0.08(+1.94%)
Feb 04, 2020 4.330 4.510 4.130 4.130 334,265 -0.14(-3.28%)
Feb 03, 2020 4.190 4.310 4.100 4.270 415,681 +0.11(+2.64%)
Jan 31, 2020 4.180 4.200 4.120 4.160 403,400 -0.03(-0.72%)
Jan 30, 2020 4.170 4.290 4.145 4.190 347,208 +0.00(+0.00%)
Jan 29, 2020 4.180 4.210 4.120 4.190 363,457 +0.05(+1.21%)
Jan 28, 2020 4.250 4.280 4.140 4.140 280,803 +0.00(+0.00%)
Jan 27, 2020 4.290 4.290 4.130 4.140 311,083 -0.22(-5.05%)
Jan 24, 2020 4.200 4.400 4.120 4.360 464,900 +0.22(+5.31%)
Jan 23, 2020 4.240 4.310 4.120 4.140 469,262 -0.08(-1.90%)
Jan 22, 2020 4.210 4.320 4.120 4.220 416,288 -0.01(-0.24%)
Jan 21, 2020 4.410 4.520 4.200 4.230 606,153 -0.18(-4.08%)
Jan 17, 2020 4.580 4.640 4.380 4.410 611,400 -0.05(-1.12%)
Jan 16, 2020 4.620 4.670 4.390 4.460 1,385,754 -0.17(-3.67%)
Jan 15, 2020 4.500 4.850 4.500 4.630 2,092,090 +0.12(+2.66%)
Jan 14, 2020 5.400 5.400 4.360 4.510 9,790,705 +1.75(+63.41%)
Jan 13, 2020 2.640 2.760 2.597 2.760 568,997 +0.13(+4.94%)
Jan 10, 2020 2.610 2.660 2.520 2.630 73,400 +0.01(+0.38%)
Jan 09, 2020 2.650 2.660 2.580 2.620 78,918 -0.03(-1.13%)
Jan 08, 2020 2.640 2.685 2.640 2.650 69,941 +0.03(+1.15%)
Jan 07, 2020 2.630 2.740 2.620 2.620 188,894 -0.03(-1.13%)
Jan 06, 2020 2.610 2.680 2.530 2.650 169,513 +0.01(+0.38%)
Jan 03, 2020 2.650 2.690 2.580 2.640 131,600 -0.05(-1.86%)
Jan 02, 2020 2.750 2.784 2.640 2.690 128,480 -0.05(-1.82%)
Dec 31, 2019 2.670 2.770 2.670 2.740 153,300 +0.08(+3.01%)
Dec 30, 2019 2.630 2.710 2.580 2.660 171,238 +0.04(+1.53%)
Dec 27, 2019 2.760 2.790 2.600 2.620 192,400 -0.13(-4.73%)
Dec 26, 2019 2.700 2.850 2.650 2.750 238,678 +0.08(+3.00%)
Dec 24, 2019 2.510 2.670 2.500 2.670 193,900 +0.18(+7.23%)
Dec 23, 2019 2.520 2.630 2.420 2.490 315,284 -0.02(-0.80%)
Dec 20, 2019 2.470 2.550 2.300 2.510 425,300 +0.04(+1.62%)
Dec 19, 2019 2.430 2.490 2.400 2.470 187,073 +0.04(+1.65%)
Dec 18, 2019 2.460 2.470 2.390 2.430 154,784 -0.02(-0.82%)
Dec 17, 2019 2.430 2.500 2.300 2.450 239,300 +0.03(+1.24%)
Dec 16, 2019 2.480 2.540 2.350 2.420 436,432 +0.01(+0.41%)
Dec 13, 2019 2.450 2.540 2.360 2.410 234,700 -0.04(-1.83%)
Dec 12, 2019 2.240 2.480 2.240 2.455 340,116 +0.25(+11.09%)
Dec 11, 2019 2.300 2.300 2.150 2.210 264,330 -0.05(-2.21%)
Dec 10, 2019 2.130 2.260 2.130 2.260 207,043 +0.14(+6.60%)
Dec 09, 2019 2.050 2.130 2.030 2.120 170,555 +0.08(+3.92%)
Dec 06, 2019 1.900 2.060 1.885 2.040 545,000 +0.16(+8.51%)
Dec 05, 2019 1.890 1.930 1.859 1.880 170,040 +0.00(+0.00%)
Dec 04, 2019 1.830 1.905 1.810 1.880 147,680 +0.08(+4.44%)
Dec 03, 2019 1.830 1.830 1.770 1.800 169,869 -0.01(-0.55%)
Dec 02, 2019 1.880 2.030 1.790 1.810 843,097 -0.04(-2.16%)
Nov 29, 2019 1.830 1.890 1.830 1.850 55,100 +0.03(+1.65%)
Nov 27, 2019 1.850 1.890 1.770 1.820 194,000 -0.02(-1.09%)
Nov 26, 2019 1.930 1.956 1.830 1.840 292,453 -0.09(-4.66%)
Nov 25, 2019 1.900 1.970 1.860 1.930 339,202 +0.04(+2.12%)
Nov 22, 2019 1.860 1.920 1.850 1.890 118,800 +0.03(+1.61%)
Nov 21, 2019 1.940 1.940 1.850 1.860 127,289 -0.07(-3.63%)
Nov 20, 2019 1.950 1.960 1.920 1.930 181,337 -0.03(-1.53%)
Nov 19, 2019 1.950 1.970 1.920 1.960 119,508 +0.02(+1.03%)
Nov 18, 2019 1.950 1.975 1.910 1.940 170,949 -0.03(-1.52%)
Nov 15, 2019 1.950 2.015 1.940 1.970 263,400 +0.03(+1.55%)
Nov 14, 2019 1.940 1.970 1.920 1.940 192,830 +0.00(+0.00%)
Nov 13, 2019 2.010 2.010 1.940 1.940 132,763 -0.07(-3.48%)
Nov 12, 2019 1.960 2.020 1.940 2.010 137,304 +0.05(+2.55%)
Nov 11, 2019 2.000 2.060 1.960 1.960 294,684 -0.03(-1.51%)
Nov 08, 2019 1.940 2.030 1.910 1.990 251,400 +0.05(+2.58%)
Nov 07, 2019 1.870 1.950 1.870 1.940 263,273 +0.11(+6.01%)
Nov 06, 2019 1.920 1.980 1.800 1.830 388,343 -0.07(-3.68%)
Nov 05, 2019 2.090 2.110 1.880 1.900 542,629 -0.16(-7.77%)
Nov 04, 2019 2.120 2.160 2.020 2.060 372,908 -0.06(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.